Holen Sie sich die Stockscreener-App
60.28
1.58%
0.94
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $61.20 | $58.62 | $2.58 | 757,820.0 | +1.58% |
| 2024-12-19 | $62.00 | $59.32 | $2.68 | 245,703.0 | -1.51% |
| 2024-12-18 | $65.08 | $60.18 | $4.90 | 334,157.0 | -5.93% |
| 2024-12-17 | $65.38 | $63.42 | $1.96 | 381,164.0 | -1.91% |
| 2024-12-16 | $66.26 | $64.80 | $1.46 | 546,173.0 | -0.64% |
| 2024-12-13 | $66.65 | $64.84 | $1.81 | 758,919.0 | -0.98% |
| 2024-12-12 | $67.82 | $66.11 | $1.70 | 281,281.0 | -2.02% |
| 2024-12-11 | $68.25 | $66.82 | $1.43 | 228,297.0 | +1.79% |
| 2024-12-10 | $66.88 | $65.36 | $1.52 | 160,548.0 | +0.77% |
| 2024-12-09 | $67.52 | $65.84 | $1.68 | 192,022.0 | -1.71% |
| 2024-12-06 | $67.58 | $66.27 | $1.31 | 106,092.0 | +0.51% |
| 2024-12-05 | $67.92 | $66.47 | $1.45 | 134,978.0 | -0.12% |
| 2024-12-04 | $67.14 | $66.06 | $1.07 | 229,361.0 | +0.45% |
| 2024-12-03 | $66.90 | $66.07 | $0.83 | 183,172.0 | -0.33% |
| 2024-12-02 | $66.89 | $65.76 | $1.13 | 299,265.0 | -0.10% |
| 2024-11-29 | $68.08 | $66.27 | $1.81 | 145,899.0 | -0.51% |
| 2024-11-27 | $68.09 | $66.94 | $1.15 | 433,131.0 | +0.06% |
| 2024-11-26 | $67.39 | $66.41 | $0.98 | 257,089.0 | -0.13% |
| 2024-11-25 | $68.66 | $65.69 | $2.97 | 218,611.0 | +2.78% |
| 2024-11-22 | $65.59 | $64.47 | $1.12 | 246,790.0 | +1.27% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Independent Bank Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IBTX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Independent Bank Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.25 | $58.62 | $9.63 | 5,596,772.0 | -9.92% |
| 2024-11 | $68.66 | $56.74 | $11.91 | 5,530,304.0 | +14.67% |
| 2024-10 | $62.25 | $53.53 | $8.72 | 3,169,953.0 | +1.21% |
| 2024-09 | $61.76 | $52.99 | $8.77 | 3,357,990.0 | -0.96% |
| 2024-08 | $58.87 | $49.58 | $9.29 | 3,829,849.0 | -1.42% |
| 2024-07 | $60.53 | $44.49 | $16.04 | 4,746,047.0 | +29.75% |
| 2024-06 | $46.93 | $41.70 | $5.23 | 4,745,895.0 | -1.13% |
| 2024-05 | $47.89 | $36.47 | $11.42 | 8,624,171.0 | +23.63% |
| 2024-04 | $45.42 | $36.71 | $8.71 | 4,397,728.0 | -18.42% |
| 2024-03 | $46.53 | $41.85 | $4.68 | 4,617,701.0 | +4.39% |
| 2024-02 | $48.93 | $42.84 | $6.09 | 4,483,385.0 | -9.56% |
| 2024-01 | $53.13 | $48.05 | $5.08 | 5,135,391.0 | -4.97% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.25 | $38.13 | $15.12 | 5,395,857.0 | +31.54% |
| 2023-11 | $40.22 | $34.50 | $5.72 | 4,412,815.0 | +9.42% |
| 2023-10 | $40.25 | $35.05 | $5.20 | 5,282,805.0 | -10.62% |
| 2023-09 | $43.27 | $37.40 | $5.87 | 5,119,994.0 | -6.28% |
| 2023-08 | $44.85 | $39.75 | $5.10 | 4,457,660.0 | -5.95% |
| 2023-07 | $45.91 | $34.30 | $11.61 | 5,363,412.0 | +29.94% |
| 2023-06 | $40.87 | $33.01 | $7.86 | 5,923,802.0 | +3.48% |
| 2023-05 | $37.10 | $28.81 | $8.29 | 7,543,309.0 | -8.27% |
| 2023-04 | $46.89 | $35.92 | $10.97 | 5,781,673.0 | -21.51% |
| 2023-03 | $58.87 | $42.94 | $15.93 | 8,135,249.0 | -21.25% |
| 2023-02 | $65.22 | $58.75 | $6.47 | 2,691,881.0 | -3.98% |
| 2023-01 | $62.02 | $56.22 | $5.80 | 3,127,163.0 | +2.03% |
Independent Bank Group Inc-Aktien (IBTX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $67.38 | $57.25 | $10.12 | 2,213,650.0 | -8.89% |
| 2022-11 | $67.53 | $60.16 | $7.37 | 2,165,650.0 | +4.52% |
| 2022-10 | $69.35 | $61.29 | $8.06 | 3,495,439.0 | +2.77% |
| 2022-09 | $70.97 | $61.16 | $9.81 | 5,140,586.0 | -8.86% |
| 2022-08 | $76.00 | $66.47 | $9.53 | 3,147,787.0 | -4.75% |
| 2022-07 | $71.72 | $65.21 | $6.51 | 3,026,932.0 | +4.14% |
| 2022-06 | $73.32 | $65.20 | $8.12 | 4,617,321.0 | -7.07% |
| 2022-05 | $73.40 | $67.26 | $6.14 | 5,358,188.0 | +7.79% |
| 2022-04 | $74.70 | $67.45 | $7.25 | 5,329,761.0 | -4.72% |
| 2022-03 | $78.94 | $70.97 | $7.97 | 5,011,520.0 | -7.76% |
| 2022-02 | $79.09 | $71.57 | $7.52 | 3,079,165.0 | +1.62% |
| 2022-01 | $79.66 | $72.26 | $7.40 | 4,757,217.0 | +5.23% |
0.20%
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):